Vopak

VOPA
🏛️ germany →
39.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 43.36 43.36 43.36 43.36 0.0M
2024-12-27 42.64 42.64 42.64 42.64 0.0M
2024-12-23 41.92 41.92 41.92 41.92 0.0M
2024-12-20 41.70 41.70 41.70 41.70 0.0M
2024-12-19 41.70 41.70 41.70 41.70 0.0M
2024-12-18 42.02 42.02 42.02 42.02 0.0M
2024-12-17 42.28 42.28 42.28 42.28 0.0M
2024-12-16 42.50 42.50 42.50 42.50 0.0M
2024-12-13 42.46 42.46 42.46 42.46 0.0M
2024-12-12 42.26 42.26 42.26 42.26 0.0M
2024-12-11 42.88 42.88 42.88 42.88 0.0M
2024-12-10 43.10 43.10 43.10 43.10 0.0M
2024-12-09 43.88 43.88 43.88 43.88 0.0M
2024-12-06 43.46 43.46 43.46 43.46 0.0M
2024-12-05 43.46 43.46 43.46 43.46 0.0M
2024-12-04 43.04 43.04 43.04 43.04 0.0M
2024-12-03 42.96 42.96 42.96 42.96 0.0M
2024-12-02 43.78 43.78 43.78 43.78 0.0M
2024-11-29 43.84 43.84 43.84 43.84 0.0M
2024-11-28 44.02 44.02 44.02 44.02 0.0M
2024-11-27 43.94 43.94 43.94 43.94 0.0M
2024-11-26 43.96 43.96 43.96 43.96 0.0M
2024-11-25 45.06 45.06 45.06 45.06 0.0M
2024-11-22 45.54 45.54 45.54 45.54 0.0M
2024-11-21 45.54 45.54 45.54 45.54 0.0M
2024-11-20 45.30 45.30 45.30 45.30 0.0M
2024-11-19 44.28 45.24 44.28 45.24 0.0M
2024-11-18 43.46 43.46 43.46 43.46 0.0M
2024-11-15 43.34 43.34 43.34 43.34 0.0M
2024-11-14 43.42 43.42 43.42 43.42 0.0M
2024-11-13 42.78 42.78 42.78 42.78 0.0M
2024-11-12 42.86 42.86 42.86 42.86 0.0M
2024-11-11 43.02 43.02 43.02 43.02 0.0M
2024-11-08 42.48 42.48 42.48 42.48 0.0M
2024-11-07 41.20 41.20 41.20 41.20 0.0M
2024-11-06 41.44 41.44 41.44 41.44 0.0M
2024-11-05 41.16 41.16 41.16 41.16 0.0M
2024-11-04 41.80 41.80 41.80 41.80 0.0M
2024-11-01 42.06 42.06 42.06 42.06 0.0M
2024-10-31 43.18 43.18 43.18 43.18 0.0M
2024-10-30 44.80 44.80 44.80 44.80 0.0M
2024-10-29 43.48 43.48 43.48 43.48 0.0M
2024-10-28 43.06 43.06 43.06 43.06 0.0M
2024-10-25 42.72 42.72 42.72 42.72 0.0M
2024-10-24 42.32 42.32 42.32 42.32 0.0M
2024-10-23 42.20 42.20 42.20 42.20 0.0M
2024-10-22 41.94 42.16 41.94 42.10 0.0M
2024-10-21 41.90 42.12 41.90 42.12 0.0M
2024-10-18 41.94 41.94 41.94 41.94 0.0M
2024-10-17 42.84 42.84 42.84 42.84 0.0M
2024-10-16 42.50 42.50 42.50 42.50 0.0M
2024-10-15 42.78 42.78 42.78 42.78 0.0M
2024-10-14 42.62 42.62 42.62 42.62 0.0M
2024-10-11 42.56 42.56 42.56 42.56 0.0M
2024-10-10 42.20 42.20 42.20 42.20 0.0M
2024-10-09 42.52 42.52 42.44 42.44 0.0M
2024-10-08 42.08 42.08 42.08 42.08 0.0M
2024-10-07 42.38 42.38 42.38 42.38 0.0M
2024-10-04 41.76 41.76 41.76 41.76 0.0M
2024-10-03 41.12 41.12 41.12 41.12 0.0M
2024-10-02 41.66 41.66 41.66 41.66 0.0M
2024-10-01 41.62 41.62 41.62 41.62 0.0M
2024-09-30 41.36 41.36 41.36 41.36 0.0M
2024-09-27 42.76 42.76 42.76 42.76 0.0M
2024-09-26 43.26 43.26 43.26 43.26 0.0M
2024-09-25 42.74 42.74 42.74 42.74 0.0M
2024-09-24 42.38 42.38 42.38 42.38 0.0M
2024-09-23 40.84 41.44 40.84 41.44 0.0M
2024-09-20 41.66 41.66 41.66 41.66 0.0M
2024-09-19 42.56 42.56 42.56 42.56 0.0M
2024-09-18 42.54 42.54 42.54 42.54 0.0M
2024-09-17 42.64 42.64 42.64 42.64 0.0M
2024-09-16 42.18 42.18 42.18 42.18 0.0M
2024-09-13 42.04 42.04 42.04 42.04 0.0M
2024-09-12 42.28 42.28 42.28 42.28 0.0M
2024-09-11 42.20 42.20 42.20 42.20 0.0M
2024-09-10 42.68 42.68 42.68 42.68 0.0M
2024-09-09 42.60 42.60 42.60 42.60 0.0M
2024-09-06 42.50 42.50 42.50 42.50 0.0M
2024-09-05 41.38 41.38 41.38 41.38 0.0M
2024-09-04 41.26 41.26 41.26 41.26 0.0M
2024-09-03 41.86 41.86 41.86 41.86 0.0M
2024-09-02 41.50 41.50 41.50 41.50 0.0M
2024-08-30 41.28 41.28 41.18 41.18 0.0M
2024-08-29 40.96 40.96 40.96 40.96 0.0M
2024-08-28 41.36 41.36 41.36 41.36 0.0M
2024-08-27 41.48 41.48 41.48 41.48 0.0M
2024-08-26 41.60 41.60 41.60 41.60 0.0M
2024-08-23 41.26 41.26 41.26 41.26 0.0M
2024-08-22 41.44 41.44 41.44 41.44 0.0M
2024-08-21 41.60 41.76 41.60 41.76 0.0M
2024-08-20 41.90 41.90 41.48 41.48 0.0M
2024-08-19 41.18 41.18 41.18 41.18 0.0M
2024-08-16 39.98 40.70 39.98 40.70 0.0M
2024-08-15 40.20 40.20 40.20 40.20 0.0M
2024-08-14 39.90 39.90 39.90 39.90 0.0M
2024-08-13 39.72 39.72 39.72 39.72 0.0M
2024-08-12 39.92 39.92 39.92 39.92 0.0M
2024-08-09 40.06 40.06 40.06 40.06 0.0M
2024-08-08 39.90 39.90 39.90 39.90 0.0M
2024-08-07 40.08 40.08 40.08 40.08 0.0M
2024-08-06 39.72 39.72 39.72 39.72 0.0M
2024-08-05 39.36 39.36 39.36 39.36 0.0M
2024-08-02 40.78 40.78 40.78 40.78 0.0M
2024-08-01 41.10 41.28 41.10 41.28 0.0M
2024-07-31 41.72 41.72 41.72 41.72 0.0M
2024-07-30 41.10 41.10 41.10 41.10 0.0M
2024-07-29 41.62 41.62 41.62 41.62 0.0M
2024-07-26 40.88 40.88 40.88 40.88 0.0M
2024-07-25 40.36 40.36 40.36 40.36 0.0M
2024-07-24 40.52 40.52 40.52 40.52 0.0M
2024-07-23 40.76 40.76 40.76 40.76 0.0M
2024-07-22 40.48 40.48 40.48 40.48 0.0M
2024-07-19 40.32 40.32 40.32 40.32 0.0M
2024-07-18 40.20 40.42 40.20 40.42 0.0M
2024-07-17 40.24 40.24 40.24 40.24 0.0M
2024-07-16 40.20 40.46 40.20 40.46 0.0M
2024-07-15 40.22 40.22 40.22 40.22 0.0M
2024-07-12 39.92 39.92 39.92 39.92 0.0M
2024-07-11 39.62 39.62 39.62 39.62 0.0M
2024-07-10 38.52 38.52 38.52 38.52 0.0M
2024-07-09 38.36 38.36 38.36 38.36 0.0M
2024-07-08 38.54 38.54 38.54 38.54 0.0M
2024-07-05 38.72 38.72 38.72 38.72 0.0M
2024-07-04 38.88 38.90 38.88 38.90 0.0M
2024-07-03 38.92 38.92 38.92 38.92 0.0M
2024-07-02 38.36 38.50 38.36 38.50 0.0M
2024-07-01 39.16 39.16 39.16 39.16 0.0M
2024-06-28 38.92 38.92 38.92 38.92 0.0M
2024-06-27 38.24 38.24 38.24 38.24 0.0M
2024-06-26 38.44 38.44 38.44 38.44 0.0M
2024-06-25 38.14 38.14 38.14 38.14 0.0M
2024-06-24 37.46 37.46 37.46 37.46 0.0M
2024-06-21 38.02 38.02 38.02 38.02 0.0M
2024-06-20 37.34 37.34 37.34 37.34 0.0M
2024-06-19 37.12 37.12 37.12 37.12 0.0M
2024-06-18 36.98 36.98 36.98 36.98 0.0M
2024-06-17 36.62 36.62 36.62 36.62 0.0M
2024-06-14 37.04 37.04 36.50 36.50 0.0M
2024-06-13 37.14 37.14 37.14 37.14 0.0M
2024-06-12 36.94 36.94 36.94 36.94 0.0M
2024-06-11 37.78 37.78 37.78 37.78 0.0M
2024-06-10 37.40 37.40 37.40 37.40 0.0M
2024-06-07 37.32 37.32 37.32 37.32 0.0M
2024-06-06 37.14 37.14 37.14 37.14 0.0M
2024-06-05 37.36 37.36 37.36 37.36 0.0M
2024-06-04 37.52 37.52 37.52 37.52 0.0M
2024-06-03 37.78 37.78 37.78 37.78 0.0M
2024-05-31 37.40 37.40 37.40 37.40 0.0M
2024-05-30 36.74 37.50 36.74 37.50 0.0M
2024-05-29 36.66 36.66 36.66 36.66 0.0M
2024-05-28 37.06 37.06 37.06 37.06 0.0M
2024-05-27 36.88 36.88 36.88 36.88 0.0M
2024-05-24 36.22 36.22 36.22 36.22 0.0M
2024-05-23 37.02 37.02 37.02 37.02 0.0M
2024-05-22 37.44 37.44 37.44 37.44 0.0M
2024-05-21 37.40 37.40 37.40 37.40 0.0M
2024-05-20 37.08 37.08 37.08 37.08 0.0M
2024-05-17 37.02 37.02 37.02 37.02 0.0M
2024-05-16 37.24 37.24 37.24 37.24 0.0M
2024-05-15 37.24 37.24 37.24 37.24 0.0M
2024-05-14 37.22 37.22 37.22 37.22 0.0M
2024-05-13 37.40 37.40 37.40 37.40 0.0M
2024-05-10 37.48 37.48 37.48 37.48 0.0M
2024-05-09 36.94 36.94 36.94 36.94 0.0M
2024-05-08 36.10 36.10 36.10 36.10 0.0M
2024-05-07 36.30 36.30 36.30 36.30 0.0M
2024-05-06 36.28 36.28 36.28 36.28 0.0M
2024-05-03 36.60 36.60 36.60 36.60 0.0M
2024-05-02 37.08 37.08 37.08 37.08 0.0M
2024-04-30 37.38 37.38 37.38 37.38 0.0M
2024-04-29 37.20 37.20 37.20 37.20 0.0M
2024-04-26 36.82 36.82 36.82 36.82 0.0M
2024-04-25 37.82 37.82 37.82 37.82 0.0M
2024-04-24 39.24 39.24 39.24 39.24 0.0M
2024-04-23 38.16 38.16 38.16 38.16 0.0M
2024-04-22 37.80 37.80 37.80 37.80 0.0M
2024-04-19 36.34 36.34 36.34 36.34 0.0M
2024-04-18 36.68 36.68 36.68 36.68 0.0M
2024-04-17 36.08 36.08 36.08 36.08 0.0M
2024-04-16 35.98 36.18 35.98 36.16 0.0M
2024-04-15 37.20 37.20 37.20 37.20 0.0M
2024-04-12 37.34 37.34 37.34 37.34 0.0M
2024-04-11 37.18 37.18 37.18 37.18 0.0M
2024-04-10 37.08 37.08 37.08 37.08 0.0M
2024-04-09 36.40 36.40 36.40 36.40 0.0M
2024-04-08 36.60 36.60 36.60 36.60 0.0M
2024-04-05 36.30 36.30 36.30 36.30 0.0M
2024-04-04 36.30 36.64 36.30 36.64 0.0M
2024-04-03 35.34 35.34 35.34 35.34 0.0M
2024-04-02 35.52 35.52 35.52 35.52 0.0M
2024-03-28 35.38 35.38 35.38 35.38 0.0M
2024-03-27 35.02 35.23 35.02 35.23 0.0M
2024-03-26 34.82 34.82 34.82 34.82 0.0M
2024-03-25 34.05 34.05 34.05 34.05 0.0M
2024-03-22 33.92 33.92 33.92 33.92 0.0M
2024-03-21 34.15 34.15 34.15 34.15 0.0M
2024-03-20 33.60 33.60 33.60 33.60 0.0M
2024-03-19 33.17 33.17 33.17 33.17 0.0M
2024-03-18 33.31 33.31 33.31 33.31 0.0M
2024-03-15 33.03 33.03 33.03 33.03 0.0M
2024-03-14 33.55 33.55 33.55 33.55 0.0M
2024-03-13 33.64 33.64 33.64 33.64 0.0M
2024-03-12 33.79 33.79 33.79 33.79 0.0M
2024-03-11 33.89 33.89 33.89 33.89 0.0M
2024-03-08 34.24 34.24 34.24 34.24 0.0M
2024-03-07 34.28 34.28 34.28 34.28 0.0M
2024-03-06 34.17 34.17 34.17 34.17 0.0M
2024-03-05 34.44 34.44 34.44 34.44 0.0M
2024-03-04 34.79 34.79 34.79 34.79 0.0M
2024-03-01 34.44 34.76 34.44 34.76 0.0M
2024-02-29 34.18 34.18 34.18 34.18 0.0M
2024-02-28 34.77 34.77 34.77 34.77 0.0M
2024-02-27 34.85 35.02 34.85 35.02 0.0M
2024-02-26 34.09 34.90 34.09 34.90 0.0M
2024-02-23 33.78 33.85 33.78 33.85 0.0M
2024-02-22 33.43 33.43 33.43 33.43 0.0M
2024-02-21 32.61 32.61 32.61 32.61 0.0M
2024-02-20 32.89 32.89 32.89 32.89 0.0M
2024-02-19 32.74 32.74 32.74 32.74 0.0M
2024-02-16 32.76 32.76 32.76 32.76 0.0M
2024-02-15 32.45 32.76 32.45 32.76 0.0M
2024-02-14 30.31 32.80 30.31 32.80 0.0M
2024-02-13 29.46 29.46 29.46 29.46 0.0M
2024-02-12 28.88 28.88 28.88 28.88 0.0M
2024-02-09 28.83 28.83 28.83 28.83 0.0M
2024-02-08 28.65 28.65 28.65 28.65 0.0M
2024-02-07 28.97 28.97 28.97 28.97 0.0M
2024-02-06 28.76 28.84 28.76 28.84 0.0M
2024-02-05 28.79 28.79 28.79 28.79 0.0M
2024-02-02 28.90 29.06 28.90 29.00 0.0M
2024-02-01 28.74 28.74 28.74 28.74 0.0M
2024-01-31 29.03 29.03 29.03 29.03 0.0M
2024-01-30 28.96 28.96 28.96 28.96 0.0M
2024-01-29 29.02 29.02 29.02 29.02 0.0M
2024-01-26 28.20 28.62 28.10 28.62 0.0M
2024-01-25 28.82 28.82 28.82 28.82 0.0M
2024-01-24 28.92 28.92 28.92 28.92 0.0M
2024-01-23 29.50 29.50 29.50 29.50 0.0M
2024-01-22 29.33 29.33 29.33 29.33 0.0M
2024-01-19 29.52 29.52 29.52 29.52 0.0M
2024-01-18 29.62 29.62 29.62 29.62 0.0M
2024-01-17 29.64 29.64 29.64 29.64 0.0M
2024-01-16 30.16 30.16 30.16 30.16 0.0M
2024-01-15 30.43 30.43 30.43 30.43 0.0M
2024-01-12 30.14 30.14 30.14 30.14 0.0M
2024-01-11 30.25 30.25 30.25 30.25 0.0M
2024-01-10 30.32 30.32 30.32 30.32 0.0M
2024-01-09 30.50 30.50 30.50 30.50 0.0M
2024-01-08 30.14 30.23 30.14 30.23 0.0M
2024-01-05 30.06 30.06 30.06 30.06 0.0M
2024-01-04 30.24 30.24 30.24 30.24 0.0M
2024-01-03 30.51 30.51 30.51 30.51 0.0M
2024-01-02 30.40 30.40 30.40 30.40 0.0M